| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2012 | INR | 492 | 494.95 | 475.05 | 488.8 | 488.8 | +12.65 (+2.66%) | 5,828 |
| 26 Mar 2012 | INR | 485 | 493.8 | 476 | 476.15 | 476.15 | -8.85 (-1.82%) | 5,685 |
| 23 Mar 2012 | INR | 489.1 | 504 | 485 | 485 | 485 | -3 (-0.61%) | 3,514 |
| 22 Mar 2012 | INR | 505 | 512 | 485 | 488 | 488 | -12 (-2.40%) | 8,849 |
| 21 Mar 2012 | INR | 504.9 | 505.1 | 492 | 500 | 500 | -2.9 (-0.58%) | 4,987 |
| 20 Mar 2012 | INR | 514.7 | 514.7 | 492 | 502.9 | 502.9 | +0.9 (+0.18%) | 2,497 |
| 19 Mar 2012 | INR | 508.8 | 508.8 | 488.1 | 502 | 502 | +12 (+2.45%) | 17,289 |
| 16 Mar 2012 | INR | 507 | 517.8 | 481.55 | 490 | 490 | -16 (-3.16%) | 31,206 |
| 15 Mar 2012 | INR | 510 | 517.45 | 497.3 | 506 | 506 | -6 (-1.17%) | 10,433 |
| 14 Mar 2012 | INR | 531.1 | 531.1 | 508.25 | 512 | 512 | -7 (-1.35%) | 10,877 |
| 13 Mar 2012 | INR | 523 | 529 | 518 | 519 | 519 | +6 (+1.17%) | 29,740 |
| 12 Mar 2012 | INR | 511 | 523.8 | 506.55 | 513 | 513 | +10 (+1.99%) | 23,684 |
| 9 Mar 2012 | INR | 484.1 | 504 | 484.1 | 503 | 503 | +19.95 (+4.13%) | 12,042 |
| 7 Mar 2012 | INR | 499 | 543.65 | 477.05 | 483.05 | 483.05 | -11.95 (-2.41%) | 51,017 |
| 6 Mar 2012 | INR | 495 | 498 | 482.6 | 495 | 495 | +2.85 (+0.58%) | 13,777 |
| 5 Mar 2012 | INR | 464 | 503 | 464 | 492.15 | 492.15 | +4.15 (+0.85%) | 15,647 |
| 3 Mar 2012 | INR | 489.95 | 490 | 484.1 | 488 | 488 | +1.9 (+0.39%) | 1,108 |
| 2 Mar 2012 | INR | 480.75 | 494.5 | 480.65 | 486.1 | 486.1 | +2.75 (+0.57%) | 7,231 |
| 1 Mar 2012 | INR | 471.1 | 495 | 471.1 | 483.35 | 483.35 | +0.7 (+0.15%) | 10,226 |
| 29 Feb 2012 | INR | 483 | 485 | 469.05 | 482.65 | 482.65 | +6.65 (+1.40%) | 10,255 |
| 28 Feb 2012 | INR | 465.05 | 478.9 | 458.65 | 476 | 476 | +10.2 (+2.19%) | 4,371 |
| 27 Feb 2012 | INR | 473 | 480 | 456 | 465.8 | 465.8 | -13.2 (-2.76%) | 11,537 |
| 24 Feb 2012 | INR | 477 | 484.05 | 465.4 | 479 | 479 | +2 (+0.42%) | 14,259 |
| 23 Feb 2012 | INR | 465 | 481 | 462 | 477 | 477 | +4 (+0.85%) | 14,196 |
| 22 Feb 2012 | INR | 489.95 | 494.5 | 465.1 | 473 | 473 | -11.05 (-2.28%) | 10,788 |
| 21 Feb 2012 | INR | 491 | 503 | 482 | 484.05 | 484.05 | -4.75 (-0.97%) | 10,165 |
| 17 Feb 2012 | INR | 510.95 | 514 | 486.2 | 488.8 | 488.8 | -15.2 (-3.02%) | 15,430 |
| 16 Feb 2012 | INR | 505 | 519 | 503 | 504 | 504 | +2.5 (+0.50%) | 25,706 |
| 15 Feb 2012 | INR | 506.4 | 519.9 | 497.8 | 501.5 | 501.5 | +1.5 (+0.30%) | 30,768 |
| 14 Feb 2012 | INR | 508.95 | 516.6 | 496.05 | 500 | 500 | -8.9 (-1.75%) | 19,959 |
